ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
045300/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193100,11358490,2930,2930,2930,2930,474
20250318,193000,11358490,2930,2930,2930,2930,0
20250318,192900,11358490,2930,2930,2930,2930,0
20250318,192800,11358490,2930,2930,2930,2930,0
20250318,192700,11358490,2930,2930,2930,2930,0
20250318,192600,11358490,2930,2930,2930,2930,0
20250318,192500,11358490,2930,2930,2930,2930,0
20250318,192400,11358490,2930,2930,2930,2930,0
20250318,192300,11358490,2930,2930,2930,2930,0
20250318,192200,11358490,2930,2930,2930,2930,0
20250318,192100,11358490,2930,2930,2930,2930,0
20250318,192000,11358490,2930,2930,2930,2930,0
20250318,191900,11358490,2930,2930,2930,2930,0
20250318,191800,11358490,2930,2930,2930,2930,0
20250318,191700,11358490,2930,2930,2930,2930,0
20250318,191600,11358490,2930,2930,2930,2930,0
20250318,191500,11358490,2930,2930,2930,2930,0
20250318,191400,11358490,2930,2930,2930,2930,0
20250318,191300,11358490,2930,2930,2930,2930,0
20250318,191200,11358490,2930,2930,2930,2930,0
20250318,191100,11358490,2930,2930,2930,2930,0
20250318,191000,11358490,2930,2930,2930,2930,0
20250318,190900,11358490,2930,2930,2930,2930,0
20250318,190800,11358490,2930,2930,2930,2930,0
20250318,190700,11358490,2930,2930,2930,2930,0
20250318,190600,11358490,2930,2930,2930,2930,0
20250318,190500,11358490,2930,2930,2930,2930,0
20250318,190400,11358490,2930,2930,2930,2930,0
20250318,190300,11358490,2930,2930,2930,2930,0
20250318,190200,11358490,2930,2930,2930,2930,0
20250318,190100,11358490,2930,2930,2930,2930,474
20250318,190000,11358490,2930,2930,2930,2930,0
20250318,185900,11358490,2930,2930,2930,2930,0
20250318,185800,11358490,2930,2930,2930,2930,0
20250318,185700,11358490,2930,2930,2930,2930,0
20250318,185600,11358490,2930,2930,2930,2930,0
20250318,185500,11358490,2930,2930,2930,2930,0
20250318,185400,11358490,2930,2930,2930,2930,0
20250318,185300,11358490,2930,2930,2930,2930,0
20250318,185200,11358490,2930,2930,2930,2930,0
20250318,185100,11358490,2930,2930,2930,2930,0
20250318,185000,11358490,2930,2930,2930,2930,0
20250318,184900,11358490,2930,2930,2930,2930,0
20250318,184800,11358490,2930,2930,2930,2930,0
20250318,184700,11358490,2930,2930,2930,2930,0
20250318,184600,11358490,2930,2930,2930,2930,0
20250318,184500,11358490,2930,2930,2930,2930,0
20250318,184400,11358490,2930,2930,2930,2930,0
20250318,184300,11358490,2930,2930,2930,2930,0
20250318,184200,11358490,2930,2930,2930,2930,0
20250318,184100,11358490,2930,2930,2930,2930,0
20250318,184000,11358490,2930,2930,2930,2930,0
20250318,183900,11358490,2930,2930,2930,2930,0
20250318,183800,11358490,2930,2930,2930,2930,0
20250318,183700,11358490,2930,2930,2930,2930,0
20250318,183600,11358490,2930,2930,2930,2930,0
20250318,183500,11358490,2930,2930,2930,2930,0
20250318,183400,11358490,2930,2930,2930,2930,0
20250318,183300,11358490,2930,2930,2930,2930,0
20250318,183200,11358490,2930,2930,2930,2930,0
20250318,183100,11358490,2930,2930,2930,2930,474
20250318,183000,11358490,2930,2930,2930,2930,0
20250318,182900,11358490,2930,2930,2930,2930,0
20250318,182800,11358490,2930,2930,2930,2930,0
20250318,182700,11358490,2930,2930,2930,2930,0
20250318,182600,11358490,2930,2930,2930,2930,0
20250318,182500,11358490,2930,2930,2930,2930,0
20250318,182400,11358490,2930,2930,2930,2930,0
20250318,182300,11358490,2930,2930,2930,2930,0
20250318,182200,11358490,2930,2930,2930,2930,0
20250318,182100,11358490,2930,2930,2930,2930,0
20250318,182000,11358490,2930,2930,2930,2930,0
20250318,181900,11358490,2930,2930,2930,2930,0
20250318,181800,11358490,2930,2930,2930,2930,0
20250318,181700,11358490,2930,2930,2930,2930,0
20250318,181600,11358490,2930,2930,2930,2930,0
20250318,181500,11358490,2930,2930,2930,2930,0
20250318,181400,11358490,2930,2930,2930,2930,0
20250318,181300,11358490,2930,2930,2930,2930,0
20250318,181200,11358490,2930,2930,2930,2930,0
20250318,181100,11358490,2930,2930,2930,2930,0
20250318,181000,11358490,2930,2930,2930,2930,0
20250318,180900,11358490,2930,2930,2930,2930,0
20250318,180800,11358490,2930,2930,2930,2930,0
20250318,180700,11358490,2930,2930,2930,2930,0
20250318,180600,11358490,2930,2930,2930,2930,0
20250318,180500,11358490,2930,2930,2930,2930,0
20250318,180400,11358490,2930,2930,2930,2930,0
20250318,180300,11358490,2930,2930,2930,2930,0
20250318,180200,11358490,2930,2930,2930,2930,0
20250318,180100,11358490,2930,2930,2930,2930,474
20250318,180000,11358490,2930,2930,2930,2930,0
20250318,175900,11358490,2930,2930,2930,2930,0
20250318,175800,11358490,2930,2930,2930,2930,0
20250318,175700,11358490,2930,2930,2930,2930,0
20250318,175600,11358490,2930,2930,2930,2930,0
20250318,175500,11358490,2930,2930,2930,2930,0
20250318,175400,11358490,2930,2930,2930,2930,0
20250318,175300,11358490,2930,2930,2930,2930,0
20250318,175200,11358490,2930,2930,2930,2930,0
20250318,175100,11358490,2930,2930,2930,2930,0
20250318,175000,11358490,2930,2930,2930,2930,0
20250318,174900,11358490,2930,2930,2930,2930,0
20250318,174800,11358490,2930,2930,2930,2930,0
20250318,174700,11358490,2930,2930,2930,2930,0
20250318,174600,11358490,2930,2930,2930,2930,0
20250318,174500,11358490,2930,2930,2930,2930,0
20250318,174400,11358490,2930,2930,2930,2930,0
20250318,174300,11358490,2930,2930,2930,2930,0
20250318,174200,11358490,2930,2930,2930,2930,0
20250318,174100,11358490,2930,2930,2930,2930,0
20250318,174000,11358490,2930,2930,2930,2930,0
20250318,173900,11358490,2930,2930,2930,2930,0
20250318,173800,11358490,2930,2930,2930,2930,0
20250318,173700,11358490,2930,2930,2930,2930,0
20250318,173600,11358490,2930,2930,2930,2930,0
20250318,173500,11358490,2930,2930,2930,2930,0
20250318,173400,11358490,2930,2930,2930,2930,0
20250318,173300,11358490,2930,2930,2930,2930,0
20250318,173200,11358490,2930,2930,2930,2930,0
20250318,173100,11358490,2930,2930,2930,2930,474
20250318,173000,11358490,2930,2930,2930,2930,0
20250318,172900,11358490,2930,2930,2930,2930,0
20250318,172800,11358490,2930,2930,2930,2930,0
20250318,172700,11358490,2930,2930,2930,2930,0
20250318,172600,11358490,2930,2930,2930,2930,0
20250318,172500,11358490,2930,2930,2930,2930,0
20250318,172400,11358490,2930,2930,2930,2930,0
20250318,172300,11358490,2930,2930,2930,2930,0
20250318,172200,11358490,2930,2930,2930,2930,0
20250318,172100,11358490,2930,2930,2930,2930,0
20250318,172000,11358490,2930,2930,2930,2930,0
20250318,171900,11358490,2930,2930,2930,2930,0
20250318,171800,11358490,2930,2930,2930,2930,0
20250318,171700,11358490,2930,2930,2930,2930,0
20250318,171600,11358490,2930,2930,2930,2930,0
20250318,171500,11358490,2930,2930,2930,2930,0
20250318,171400,11358490,2930,2930,2930,2930,0
20250318,171300,11358490,2930,2930,2930,2930,0
20250318,171200,11358490,2930,2930,2930,2930,0
20250318,171100,11358490,2930,2930,2930,2930,0
20250318,171000,11358490,2930,2930,2930,2930,0
20250318,170900,11358490,2930,2930,2930,2930,0
20250318,170800,11358490,2930,2930,2930,2930,0
20250318,170700,11358490,2930,2930,2930,2930,0
20250318,170600,11358490,2930,2930,2930,2930,0
20250318,170500,11358490,2930,2930,2930,2930,0
20250318,170400,11358490,2930,2930,2930,2930,0
20250318,170300,11358490,2930,2930,2930,2930,0
20250318,170200,11358490,2930,2930,2930,2930,0
20250318,170100,11358490,2930,2930,2930,2930,474
20250318,170000,11358490,2930,2930,2930,2930,0
20250318,165900,11358490,2930,2930,2930,2930,0
20250318,165800,11358490,2930,2930,2930,2930,0
20250318,165700,11358490,2930,2930,2930,2930,0
20250318,165600,11358490,2930,2930,2930,2930,0
20250318,165500,11358490,2930,2930,2930,2930,0
20250318,165400,11358490,2930,2930,2930,2930,0
20250318,165300,11358490,2930,2930,2930,2930,0
20250318,165200,11358490,2930,2930,2930,2930,0
20250318,165100,11358490,2930,2930,2930,2930,0
20250318,165000,11358490,2930,2930,2930,2930,0
20250318,164900,11358490,2930,2930,2930,2930,0
20250318,164800,11358490,2930,2930,2930,2930,0
20250318,164700,11358490,2930,2930,2930,2930,0
20250318,164600,11358490,2930,2930,2930,2930,0
20250318,164500,11358490,2930,2930,2930,2930,0
20250318,164400,11358490,2930,2930,2930,2930,0
20250318,164300,11358490,2930,2930,2930,2930,0
20250318,164200,11358490,2930,2930,2930,2930,0
20250318,164100,11358490,2930,2930,2930,2930,0
20250318,164000,11358490,2930,2930,2930,2930,0
20250318,163900,11358490,2930,2930,2930,2930,0
20250318,163800,11358490,2930,2930,2930,2930,0
20250318,163700,11358490,2930,2930,2930,2930,0
20250318,163600,11358490,2930,2930,2930,2930,0
20250318,163500,11358490,2930,2930,2930,2930,0
20250318,163400,11358490,2930,2930,2930,2930,0
20250318,163300,11358490,2930,2930,2930,2930,0
20250318,163200,11358490,2930,2930,2930,2930,0
20250318,163100,11358490,2930,2930,2930,2930,474
20250318,163000,11358490,2930,2930,2930,2930,0
20250318,162900,11358490,2930,2930,2930,2930,0
20250318,162800,11358490,2930,2930,2930,2930,0
20250318,162700,11358490,2930,2930,2930,2930,0
20250318,162600,11358490,2930,2930,2930,2930,0
20250318,162500,11358490,2930,2930,2930,2930,0
20250318,162400,11358490,2930,2930,2930,2930,0
20250318,162300,11358490,2930,2930,2930,2930,0
20250318,162200,11358490,2930,2930,2930,2930,0
20250318,162100,11358490,2930,2930,2930,2930,0
20250318,162000,11358490,2930,2930,2930,2930,0
20250318,161900,11358490,2930,2930,2930,2930,0
20250318,161800,11358490,2930,2930,2930,2930,0
20250318,161700,11358490,2930,2930,2930,2930,0
20250318,161600,11358490,2930,2930,2930,2930,0
20250318,161500,11358490,2930,2930,2930,2930,0
20250318,161400,11358490,2930,2930,2930,2930,0
20250318,161300,11358490,2930,2930,2930,2930,0
20250318,161200,11358490,2930,2930,2930,2930,0
20250318,161100,11358490,2930,2930,2930,2930,0
20250318,161000,11358490,2930,2930,2930,2930,0
20250318,160900,11358490,2930,2930,2930,2930,0
20250318,160800,11358490,2930,2930,2930,2930,0
20250318,160700,11358490,2930,2930,2930,2930,0
20250318,160600,11358490,2930,2930,2930,2930,0
20250318,160500,11358490,2930,2930,2930,2930,0
20250318,160400,11358490,2930,2930,2930,2930,0
20250318,160300,11358490,2930,2930,2930,2930,0
20250318,160200,11358490,2930,2930,2930,2930,0
20250318,160100,11358490,2930,2930,2930,2930,474
20250318,160000,11358490,2930,2930,2930,2930,0
20250318,155900,11358490,2930,2930,2930,2930,0
20250318,155800,11358490,2930,2930,2930,2930,0
20250318,155700,11358490,2930,2930,2930,2930,0
20250318,155600,11358490,2930,2930,2930,2930,0
20250318,155500,11358490,2930,2930,2930,2930,0
20250318,155400,11358490,2930,2930,2930,2930,0
20250318,155300,11358490,2930,2930,2930,2930,0
20250318,155200,11358490,2930,2930,2930,2930,0
20250318,155100,11358490,2930,2930,2930,2930,0
20250318,155000,11358490,2930,2930,2930,2930,0
20250318,154900,11358490,2930,2930,2930,2930,0
20250318,154800,11358490,2930,2930,2930,2930,0
20250318,154700,11358490,2930,2930,2930,2930,0
20250318,154600,11358490,2930,2930,2930,2930,0
20250318,154500,11358490,2930,2930,2930,2930,0
20250318,154400,11358490,2930,2930,2930,2930,0
20250318,154300,11358490,2930,2930,2930,2930,0
20250318,154200,11358490,2930,2930,2930,2930,0
20250318,154100,11358490,2930,2930,2930,2930,0
20250318,154000,11358490,2930,2930,2930,2930,0
20250318,153900,11358490,2930,2930,2930,2930,0
20250318,153800,11358490,2930,2930,2930,2930,0
20250318,153700,11358490,2930,2930,2930,2930,0
20250318,153600,11358490,2930,2930,2930,2930,0
20250318,153500,11358490,2930,2930,2930,2930,0
20250318,153400,11358490,2930,2930,2930,2930,0
20250318,153300,11358490,2930,2930,2930,2930,0
20250318,153200,11358490,2930,2930,2930,2930,0
20250318,153100,11358490,2930,2930,2930,2930,474
20250318,153000,11358490,2930,2930,2930,2930,474
20250318,152900,9969670,2955,2955,2955,2955,0
20250318,152800,9969670,2955,2955,2955,2955,0
20250318,152700,9969670,2955,2955,2955,2955,0
20250318,152600,9969670,2955,2955,2955,2955,0
20250318,152500,9969670,2955,2955,2955,2955,0
20250318,152400,9969670,2955,2955,2955,2955,0
20250318,152300,9969670,2955,2955,2955,2955,0
20250318,152200,9969670,2955,2955,2955,2955,0
20250318,152100,9969670,2955,2955,2955,2955,0
20250318,152000,9969670,2955,2955,2955,2955,0
20250318,151900,9969670,2955,2955,2955,2955,0
20250318,151800,9969670,2955,2955,2955,2955,1
20250318,151700,9966715,2955,2955,2955,2955,0
20250318,151600,9966715,2955,2955,2955,2955,0
20250318,151500,9966715,2955,2955,2955,2955,0
20250318,151400,9966715,2955,2955,2955,2955,0
20250318,151300,9966715,2955,2955,2955,2955,0
20250318,151200,9966715,2955,2955,2955,2955,0
20250318,151100,9966715,2955,2955,2955,2955,0
20250318,151000,9966715,2955,2955,2955,2955,0
20250318,150900,9966715,2955,2955,2955,2955,0
20250318,150800,9966715,2955,2955,2955,2955,0
20250318,150700,9966715,2955,2955,2955,2955,2
20250318,150600,9960805,2955,2955,2955,2955,0
20250318,150500,9960805,2955,2955,2955,2955,0
20250318,150400,9960805,2955,2955,2955,2955,0
20250318,150300,9960805,2955,2955,2955,2955,0
20250318,150200,9960805,2955,2955,2955,2955,0
20250318,150100,9960805,2955,2955,2955,2955,0
20250318,150000,9960805,2955,2955,2955,2955,0
20250318,145900,9960805,2955,2955,2955,2955,0
20250318,145800,9960805,2955,2955,2955,2955,0
20250318,145700,9960805,2955,2955,2955,2955,0
20250318,145600,9960805,2955,2955,2955,2955,1
20250318,145500,9957850,2955,2955,2955,2955,0
20250318,145400,9957850,2955,2955,2955,2955,0
20250318,145300,9957850,2955,2955,2955,2955,0
20250318,145200,9957850,2955,2955,2955,2955,0
20250318,145100,9957850,2955,2955,2955,2955,2
20250318,145000,9951940,2950,2950,2950,2950,0
20250318,144900,9951940,2950,2945,2950,2945,11
20250318,144800,9919495,2935,2935,2935,2935,0
20250318,144700,9919495,2935,2945,2945,2935,129
20250318,144600,9540865,2950,2950,2950,2950,0
20250318,144500,9540865,2950,2950,2950,2950,100
20250318,144400,9245865,2950,2950,2950,2950,0
20250318,144300,9245865,2950,2950,2950,2950,2
20250318,144200,9239965,2950,2950,2950,2950,0
20250318,144100,9239965,2950,2950,2950,2950,0
20250318,144000,9239965,2950,2950,2950,2950,0
20250318,143900,9239965,2950,2950,2950,2950,107
20250318,143800,8924315,2950,2950,2950,2950,0
20250318,143700,8924315,2950,2950,2950,2950,0
20250318,143600,8924315,2950,2950,2950,2950,1
20250318,143500,8921365,2945,2945,2945,2945,3
20250318,143400,8912530,2945,2940,2945,2940,59
20250318,143300,8739065,2940,2940,2940,2940,0
20250318,143200,8739065,2940,2950,2950,2940,442
20250318,143100,7439220,2955,2955,2955,2955,0
20250318,143000,7439220,2955,2955,2955,2955,0
20250318,142900,7439220,2955,2955,2955,2955,0
20250318,142800,7439220,2955,2955,2955,2955,0
20250318,142700,7439220,2955,2955,2955,2955,0
20250318,142600,7439220,2955,2955,2955,2955,0
20250318,142500,7439220,2955,2955,2955,2955,0
20250318,142400,7439220,2955,2955,2955,2955,0
20250318,142300,7439220,2955,2955,2955,2955,0
20250318,142200,7439220,2955,2955,2955,2955,0
20250318,142100,7439220,2955,2955,2955,2955,0
20250318,142000,7439220,2955,2955,2955,2955,0
20250318,141900,7439220,2955,2955,2955,2955,0
20250318,141800,7439220,2955,2955,2955,2955,0
20250318,141700,7439220,2955,2955,2955,2955,0
20250318,141600,7439220,2955,2955,2955,2955,0
20250318,141500,7439220,2955,2955,2955,2955,0
20250318,141400,7439220,2955,2955,2955,2955,0
20250318,141300,7439220,2955,2955,2955,2955,0
20250318,141200,7439220,2955,2955,2955,2955,3
20250318,141100,7430355,2960,2960,2960,2960,0
20250318,141000,7430355,2960,2960,2960,2960,0
20250318,140900,7430355,2960,2960,2960,2960,0
20250318,140800,7430355,2960,2960,2960,2960,0
20250318,140700,7430355,2960,2960,2960,2960,0
20250318,140600,7430355,2960,2960,2960,2960,0
20250318,140500,7430355,2960,2960,2960,2960,0
20250318,140400,7430355,2960,2960,2960,2960,0
20250318,140300,7430355,2960,2960,2960,2960,0
20250318,140200,7430355,2960,2960,2960,2960,0
20250318,140100,7430355,2960,2960,2960,2960,0
20250318,140000,7430355,2960,2960,2960,2960,0
20250318,135900,7430355,2960,2960,2960,2960,0
20250318,135800,7430355,2960,2960,2960,2960,0
20250318,135700,7430355,2960,2960,2960,2960,0
20250318,135600,7430355,2960,2960,2960,2955,4
20250318,135500,7418520,2960,2960,2960,2960,0
20250318,135400,7418520,2960,2960,2960,2960,0
20250318,135300,7418520,2960,2960,2960,2960,0
20250318,135200,7418520,2960,2960,2960,2960,0
20250318,135100,7418520,2960,2960,2960,2960,0
20250318,135000,7418520,2960,2960,2960,2960,0
20250318,134900,7418520,2960,2960,2960,2960,0
20250318,134800,7418520,2960,2960,2960,2960,0
20250318,134700,7418520,2960,2960,2960,2960,0
20250318,134600,7418520,2960,2960,2960,2960,0
20250318,134500,7418520,2960,2960,2960,2960,0
20250318,134400,7418520,2960,2960,2960,2960,0
20250318,134300,7418520,2960,2960,2960,2960,1
20250318,134200,7415560,2965,2965,2965,2965,0
20250318,134100,7415560,2965,2965,2965,2965,1
20250318,134000,7412595,2955,2955,2955,2955,0
20250318,133900,7412595,2955,2955,2955,2955,0
20250318,133800,7412595,2955,2955,2955,2955,0
20250318,133700,7412595,2955,2955,2955,2955,0
20250318,133600,7412595,2955,2955,2955,2955,0
20250318,133500,7412595,2955,2955,2955,2955,0
20250318,133400,7412595,2955,2955,2955,2955,0
20250318,133300,7412595,2955,2955,2955,2955,0
20250318,133200,7412595,2955,2955,2955,2955,0
20250318,133100,7412595,2955,2955,2955,2955,0
20250318,133000,7412595,2955,2955,2955,2955,0
20250318,132900,7412595,2955,2955,2955,2955,0
20250318,132800,7412595,2955,2955,2955,2955,0
20250318,132700,7412595,2955,2955,2955,2955,0
20250318,132600,7412595,2955,2955,2955,2955,1
20250318,132500,7409640,2950,2960,2960,2950,29
20250318,132400,7323980,2965,2965,2965,2965,0
20250318,132300,7323980,2965,2965,2965,2965,0
20250318,132200,7323980,2965,2965,2965,2965,0
20250318,132100,7323980,2965,2965,2965,2965,0
20250318,132000,7323980,2965,2965,2965,2965,0
20250318,131900,7323980,2965,2965,2965,2965,0
20250318,131800,7323980,2965,2965,2965,2965,0
20250318,131700,7323980,2965,2965,2965,2965,0
20250318,131600,7323980,2965,2965,2965,2965,0
20250318,131500,7323980,2965,2965,2965,2965,0
20250318,131400,7323980,2965,2965,2965,2965,0
20250318,131300,7323980,2965,2965,2965,2965,0
20250318,131200,7323980,2965,2965,2965,2965,0
20250318,131100,7323980,2965,2965,2965,2965,0
20250318,131000,7323980,2965,2965,2965,2965,0
20250318,130900,7323980,2965,2965,2965,2965,0
20250318,130800,7323980,2965,2965,2965,2965,0
20250318,130700,7323980,2965,2965,2965,2965,0
20250318,130600,7323980,2965,2965,2965,2965,0
20250318,130500,7323980,2965,2965,2965,2965,0
20250318,130400,7323980,2965,2965,2965,2965,0
20250318,130300,7323980,2965,2965,2965,2965,0
20250318,130200,7323980,2965,2965,2965,2965,0
20250318,130100,7323980,2965,2965,2965,2965,0
20250318,130000,7323980,2965,2965,2965,2965,0
20250318,125900,7323980,2965,2965,2965,2965,0
20250318,125800,7323980,2965,2965,2965,2965,0
20250318,125700,7323980,2965,2965,2965,2965,0
20250318,125600,7323980,2965,2965,2965,2965,0
20250318,125500,7323980,2965,2965,2965,2965,0
20250318,125400,7323980,2965,2965,2965,2965,0
20250318,125300,7323980,2965,2965,2965,2965,1
20250318,125200,7321015,2960,2960,2960,2960,0
20250318,125100,7321015,2960,2960,2960,2960,0
20250318,125000,7321015,2960,2960,2960,2960,0
20250318,124900,7321015,2960,2960,2960,2960,0
20250318,124800,7321015,2960,2960,2960,2960,10
20250318,124700,7291415,2965,2965,2965,2965,0
20250318,124600,7291415,2965,2965,2965,2965,0
20250318,124500,7291415,2965,2965,2965,2965,0
20250318,124400,7291415,2965,2965,2965,2965,0
20250318,124300,7291415,2965,2965,2965,2965,0
20250318,124200,7291415,2965,2965,2965,2965,0
20250318,124100,7291415,2965,2965,2965,2965,0
20250318,124000,7291415,2965,2965,2965,2965,0
20250318,123900,7291415,2965,2965,2965,2965,1
20250318,123800,7288450,2960,2960,2960,2960,1
20250318,123700,7285490,2955,2955,2955,2955,50
20250318,123600,7137740,2955,2965,2965,2955,450
20250318,123500,5807975,2970,2970,2970,2970,0
20250318,123400,5807975,2970,2970,2970,2970,0
20250318,123300,5807975,2970,2970,2970,2970,0
20250318,123200,5807975,2970,2970,2970,2970,0
20250318,123100,5807975,2970,2970,2970,2970,0
20250318,123000,5807975,2970,2970,2970,2970,0
20250318,122900,5807975,2970,2970,2970,2970,0
20250318,122800,5807975,2970,2970,2970,2970,0
20250318,122700,5807975,2970,2970,2970,2970,0
20250318,122600,5807975,2970,2970,2970,2970,0
20250318,122500,5807975,2970,2970,2970,2970,0
20250318,122400,5807975,2970,2970,2970,2970,0
20250318,122300,5807975,2970,2970,2970,2970,0
20250318,122200,5807975,2970,2970,2970,2970,1
20250318,122100,5805005,2970,2970,2970,2970,0
20250318,122000,5805005,2970,2970,2970,2970,0
20250318,121900,5805005,2970,2970,2970,2970,0
20250318,121800,5805005,2970,2970,2970,2970,0
20250318,121700,5805005,2970,2970,2970,2970,0
20250318,121600,5805005,2970,2970,2970,2970,0
20250318,121500,5805005,2970,2970,2970,2970,0
20250318,121400,5805005,2970,2955,2970,2955,2
20250318,121300,5799080,2950,2950,2950,2950,0
20250318,121200,5799080,2950,2960,2960,2950,200
20250318,121100,5209060,2965,2965,2965,2965,0
20250318,121000,5209060,2965,2965,2965,2965,0
20250318,120900,5209060,2965,2965,2965,2965,0
20250318,120800,5209060,2965,2965,2965,2965,0
20250318,120700,5209060,2965,2965,2965,2965,0
20250318,120600,5209060,2965,2965,2965,2965,0
20250318,120500,5209060,2965,2965,2965,2965,0
20250318,120400,5209060,2965,2965,2965,2965,0
20250318,120300,5209060,2965,2965,2965,2965,0
20250318,120200,5209060,2965,2965,2965,2965,0
20250318,120100,5209060,2965,2965,2965,2965,1
20250318,120000,5206095,2965,2965,2965,2965,0
20250318,115900,5206095,2965,2965,2965,2965,0
20250318,115800,5206095,2965,2965,2965,2965,0
20250318,115700,5206095,2965,2965,2965,2965,0
20250318,115600,5206095,2965,2965,2965,2965,0
20250318,115500,5206095,2965,2965,2965,2965,1
20250318,115400,5203130,2970,2970,2970,2970,0
20250318,115300,5203130,2970,2970,2970,2970,0
20250318,115200,5203130,2970,2970,2970,2970,0
20250318,115100,5203130,2970,2970,2970,2970,0
20250318,115000,5203130,2970,2970,2970,2970,0
20250318,114900,5203130,2970,2970,2970,2970,0
20250318,114800,5203130,2970,2970,2970,2970,0
20250318,114700,5203130,2970,2970,2970,2970,0
20250318,114600,5203130,2970,2970,2970,2970,0
20250318,114500,5203130,2970,2970,2970,2970,0
20250318,114400,5203130,2970,2970,2970,2970,0
20250318,114300,5203130,2970,2970,2970,2970,0
20250318,114200,5203130,2970,2970,2970,2970,0
20250318,114100,5203130,2970,2970,2970,2970,0
20250318,114000,5203130,2970,2970,2970,2970,0
20250318,113900,5203130,2970,2970,2970,2970,0
20250318,113800,5203130,2970,2970,2970,2970,0
20250318,113700,5203130,2970,2970,2970,2970,1
20250318,113600,5200160,2970,2970,2970,2970,0
20250318,113500,5200160,2970,2970,2970,2970,0
20250318,113400,5200160,2970,2970,2970,2970,0
20250318,113300,5200160,2970,2970,2970,2970,0
20250318,113200,5200160,2970,2970,2970,2970,0
20250318,113100,5200160,2970,2970,2970,2970,0
20250318,113000,5200160,2970,2970,2970,2970,0
20250318,112900,5200160,2970,2970,2970,2970,0
20250318,112800,5200160,2970,2970,2970,2970,0
20250318,112700,5200160,2970,2970,2970,2970,13
20250318,112600,5161550,2970,2970,2970,2970,0
20250318,112500,5161550,2970,2970,2970,2970,0
20250318,112400,5161550,2970,2970,2970,2970,43
20250318,112300,5033840,2970,2970,2970,2970,43
20250318,112200,4906130,2970,2970,2970,2970,0
20250318,112100,4906130,2970,2970,2970,2970,0
20250318,112000,4906130,2970,2970,2970,2970,0
20250318,111900,4906130,2970,2970,2970,2970,0
20250318,111800,4906130,2970,2970,2970,2970,0
20250318,111700,4906130,2970,2970,2970,2970,0
20250318,111600,4906130,2970,2970,2970,2970,0
20250318,111500,4906130,2970,2970,2970,2970,0
20250318,111400,4906130,2970,2970,2970,2970,0
20250318,111300,4906130,2970,2970,2970,2970,0
20250318,111200,4906130,2970,2970,2970,2970,1
20250318,111100,4903160,2955,2955,2955,2955,1
20250318,111000,4900205,2950,2950,2950,2950,164
20250318,110900,4416405,2950,2950,2950,2950,0
20250318,110800,4416405,2950,2950,2950,2950,0
20250318,110700,4416405,2950,2950,2950,2950,0
20250318,110600,4416405,2950,2950,2950,2950,0
20250318,110500,4416405,2950,2950,2950,2950,0
20250318,110400,4416405,2950,2950,2950,2950,0
20250318,110300,4416405,2950,2955,2955,2950,42
20250318,110200,4292500,2960,2960,2960,2960,0
20250318,110100,4292500,2960,2960,2960,2960,0
20250318,110000,4292500,2960,2960,2960,2960,0
20250318,105900,4292500,2960,2960,2960,2960,0
20250318,105800,4292500,2960,2965,2965,2960,9
20250318,105700,4265825,2960,2960,2960,2960,1
20250318,105600,4262865,2970,2970,2970,2970,0
20250318,105500,4262865,2970,2960,2970,2960,3
20250318,105400,4253975,2960,2960,2960,2960,0
20250318,105300,4253975,2960,2965,2965,2960,2
20250318,105200,4248050,2960,2955,2960,2955,104
20250318,105100,3940725,2960,2965,2965,2960,2
20250318,105000,3934800,2970,2970,2970,2970,0
20250318,104900,3934800,2970,2970,2970,2970,0
20250318,104800,3934800,2970,2970,2970,2970,0
20250318,104700,3934800,2970,2970,2970,2970,268
20250318,104600,3138840,2970,2970,2970,2970,237
20250318,104500,2434950,2970,2970,2970,2970,0
20250318,104400,2434950,2970,2970,2970,2970,0
20250318,104300,2434950,2970,2970,2970,2970,0
20250318,104200,2434950,2970,2970,2970,2970,0
20250318,104100,2434950,2970,2970,2970,2970,0
20250318,104000,2434950,2970,2970,2970,2970,0
20250318,103900,2434950,2970,2970,2970,2970,0
20250318,103800,2434950,2970,2970,2970,2970,1
20250318,103700,2431980,2965,2965,2965,2965,0
20250318,103600,2431980,2965,2965,2965,2965,3
20250318,103500,2423085,2965,2965,2965,2965,0
20250318,103400,2423085,2965,2965,2965,2965,0
20250318,103300,2423085,2965,2965,2965,2965,0
20250318,103200,2423085,2965,2965,2965,2965,150
20250318,103100,1978335,2965,2960,2965,2960,150
20250318,103000,1534005,2960,2960,2960,2960,0
20250318,102900,1534005,2960,2960,2960,2960,0
20250318,102800,1534005,2960,2960,2960,2960,0
20250318,102700,1534005,2960,2960,2960,2960,0
20250318,102600,1534005,2960,2960,2960,2955,19
20250318,102500,1477770,2960,2960,2960,2960,0
20250318,102400,1477770,2960,2960,2960,2960,0
20250318,102300,1477770,2960,2960,2960,2960,0
20250318,102200,1477770,2960,2960,2960,2960,0
20250318,102100,1477770,2960,2960,2960,2960,0
20250318,102000,1477770,2960,2960,2960,2960,1
20250318,101900,1474810,2960,2960,2960,2960,0
20250318,101800,1474810,2960,2960,2960,2960,0
20250318,101700,1474810,2960,2960,2960,2960,0
20250318,101600,1474810,2960,2960,2960,2960,1
20250318,101500,1471850,2965,2965,2965,2965,0
20250318,101400,1471850,2965,2965,2965,2965,0
20250318,101300,1471850,2965,2965,2965,2965,0
20250318,101200,1471850,2965,2965,2965,2965,0
20250318,101100,1471850,2965,2965,2965,2965,0
20250318,101000,1471850,2965,2965,2965,2965,0
20250318,100900,1471850,2965,2965,2965,2965,0
20250318,100800,1471850,2965,2965,2965,2965,1
20250318,100700,1468885,2970,2970,2970,2970,0
20250318,100600,1468885,2970,2970,2970,2970,0
20250318,100500,1468885,2970,2970,2970,2970,0
20250318,100400,1468885,2970,2970,2970,2970,0
20250318,100300,1468885,2970,2970,2970,2970,0
20250318,100200,1468885,2970,2970,2970,2970,0
20250318,100100,1468885,2970,2970,2970,2970,0
20250318,100000,1468885,2970,2970,2970,2970,0
20250318,095900,1468885,2970,2970,2970,2970,0
20250318,095800,1468885,2970,2970,2970,2970,0
20250318,095700,1468885,2970,2970,2970,2970,0
20250318,095600,1468885,2970,2970,2970,2970,0
20250318,095500,1468885,2970,2970,2970,2970,0
20250318,095400,1468885,2970,2970,2970,2970,0
20250318,095300,1468885,2970,2970,2970,2970,0
20250318,095200,1468885,2970,2970,2970,2970,0
20250318,095100,1468885,2970,2970,2970,2970,0
20250318,095000,1468885,2970,2970,2970,2970,1
20250318,094900,1465915,2960,2965,2965,2960,3
20250318,094800,1457025,2970,2970,2970,2970,2
20250318,094700,1451085,2970,2970,2970,2970,0
20250318,094600,1451085,2970,2970,2970,2970,0
20250318,094500,1451085,2970,2970,2970,2970,0
20250318,094400,1451085,2970,2970,2970,2970,0
20250318,094300,1451085,2970,2970,2970,2970,0
20250318,094200,1451085,2970,2970,2970,2970,0
20250318,094100,1451085,2970,2970,2970,2970,2
20250318,094000,1445145,2970,2970,2970,2970,0
20250318,093900,1445145,2970,2970,2970,2970,0
20250318,093800,1445145,2970,2970,2970,2970,2
20250318,093700,1439205,2970,2970,2970,2970,0
20250318,093600,1439205,2970,2970,2970,2970,0
20250318,093500,1439205,2970,2970,2970,2970,0
20250318,093400,1439205,2970,2970,2970,2970,2
20250318,093300,1433265,2970,2970,2970,2970,0
20250318,093200,1433265,2970,2970,2970,2970,0
20250318,093100,1433265,2970,2970,2970,2970,2
20250318,093000,1427325,2970,2970,2970,2970,0
20250318,092900,1427325,2970,2970,2970,2970,0
20250318,092800,1427325,2970,2970,2970,2970,0
20250318,092700,1427325,2970,2970,2970,2970,0
20250318,092600,1427325,2970,2970,2970,2970,12
20250318,092500,1391685,2970,2970,2970,2970,0
20250318,092400,1391685,2970,2970,2970,2970,0
20250318,092300,1391685,2970,2970,2970,2970,2
20250318,092200,1385745,2970,2965,2970,2965,2
20250318,092100,1379810,2955,2965,2965,2955,90
20250318,092000,1113830,2970,2970,2970,2970,0
20250318,091900,1113830,2970,2970,2970,2970,0
20250318,091800,1113830,2970,2970,2970,2970,3
20250318,091700,1104920,2970,2970,2970,2970,0
20250318,091600,1104920,2970,2970,2970,2970,1
20250318,091500,1101950,2965,2965,2965,2965,2
20250318,091400,1096020,2965,2955,2965,2955,14
20250318,091300,1054550,2970,2970,2970,2970,0
20250318,091200,1054550,2970,2970,2970,2970,0
20250318,091100,1054550,2970,2970,2970,2970,0
20250318,091000,1054550,2970,2970,2970,2970,1
20250318,090900,1051580,2970,2970,2970,2970,0
20250318,090800,1051580,2970,2970,2970,2970,0
20250318,090700,1051580,2970,2970,2970,2970,267
20250318,090600,258590,2970,2970,2970,2970,4
20250318,090500,246710,2970,2970,2970,2970,23
20250318,090400,178400,2970,2970,2970,2970,2
20250318,090300,172460,2970,2970,2970,2970,0
20250318,090200,172460,2970,2945,2970,2945,4
20250318,090100,160635,2955,2955,2955,2955,1
20250318,090000,157680,2920,2920,2920,2920,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193100 11358490 2930 2930 2930 2930 474
3 20250318 193000 11358490 2930 2930 2930 2930 0
4 20250318 192900 11358490 2930 2930 2930 2930 0
5 20250318 192800 11358490 2930 2930 2930 2930 0
6 20250318 192700 11358490 2930 2930 2930 2930 0
7 20250318 192600 11358490 2930 2930 2930 2930 0
8 20250318 192500 11358490 2930 2930 2930 2930 0
9 20250318 192400 11358490 2930 2930 2930 2930 0
10 20250318 192300 11358490 2930 2930 2930 2930 0
11 20250318 192200 11358490 2930 2930 2930 2930 0
12 20250318 192100 11358490 2930 2930 2930 2930 0
13 20250318 192000 11358490 2930 2930 2930 2930 0
14 20250318 191900 11358490 2930 2930 2930 2930 0
15 20250318 191800 11358490 2930 2930 2930 2930 0
16 20250318 191700 11358490 2930 2930 2930 2930 0
17 20250318 191600 11358490 2930 2930 2930 2930 0
18 20250318 191500 11358490 2930 2930 2930 2930 0
19 20250318 191400 11358490 2930 2930 2930 2930 0
20 20250318 191300 11358490 2930 2930 2930 2930 0
21 20250318 191200 11358490 2930 2930 2930 2930 0
22 20250318 191100 11358490 2930 2930 2930 2930 0
23 20250318 191000 11358490 2930 2930 2930 2930 0
24 20250318 190900 11358490 2930 2930 2930 2930 0
25 20250318 190800 11358490 2930 2930 2930 2930 0
26 20250318 190700 11358490 2930 2930 2930 2930 0
27 20250318 190600 11358490 2930 2930 2930 2930 0
28 20250318 190500 11358490 2930 2930 2930 2930 0
29 20250318 190400 11358490 2930 2930 2930 2930 0
30 20250318 190300 11358490 2930 2930 2930 2930 0
31 20250318 190200 11358490 2930 2930 2930 2930 0
32 20250318 190100 11358490 2930 2930 2930 2930 474
33 20250318 190000 11358490 2930 2930 2930 2930 0
34 20250318 185900 11358490 2930 2930 2930 2930 0
35 20250318 185800 11358490 2930 2930 2930 2930 0
36 20250318 185700 11358490 2930 2930 2930 2930 0
37 20250318 185600 11358490 2930 2930 2930 2930 0
38 20250318 185500 11358490 2930 2930 2930 2930 0
39 20250318 185400 11358490 2930 2930 2930 2930 0
40 20250318 185300 11358490 2930 2930 2930 2930 0
41 20250318 185200 11358490 2930 2930 2930 2930 0
42 20250318 185100 11358490 2930 2930 2930 2930 0
43 20250318 185000 11358490 2930 2930 2930 2930 0
44 20250318 184900 11358490 2930 2930 2930 2930 0
45 20250318 184800 11358490 2930 2930 2930 2930 0
46 20250318 184700 11358490 2930 2930 2930 2930 0
47 20250318 184600 11358490 2930 2930 2930 2930 0
48 20250318 184500 11358490 2930 2930 2930 2930 0
49 20250318 184400 11358490 2930 2930 2930 2930 0
50 20250318 184300 11358490 2930 2930 2930 2930 0
51 20250318 184200 11358490 2930 2930 2930 2930 0
52 20250318 184100 11358490 2930 2930 2930 2930 0
53 20250318 184000 11358490 2930 2930 2930 2930 0
54 20250318 183900 11358490 2930 2930 2930 2930 0
55 20250318 183800 11358490 2930 2930 2930 2930 0
56 20250318 183700 11358490 2930 2930 2930 2930 0
57 20250318 183600 11358490 2930 2930 2930 2930 0
58 20250318 183500 11358490 2930 2930 2930 2930 0
59 20250318 183400 11358490 2930 2930 2930 2930 0
60 20250318 183300 11358490 2930 2930 2930 2930 0
61 20250318 183200 11358490 2930 2930 2930 2930 0
62 20250318 183100 11358490 2930 2930 2930 2930 474
63 20250318 183000 11358490 2930 2930 2930 2930 0
64 20250318 182900 11358490 2930 2930 2930 2930 0
65 20250318 182800 11358490 2930 2930 2930 2930 0
66 20250318 182700 11358490 2930 2930 2930 2930 0
67 20250318 182600 11358490 2930 2930 2930 2930 0
68 20250318 182500 11358490 2930 2930 2930 2930 0
69 20250318 182400 11358490 2930 2930 2930 2930 0
70 20250318 182300 11358490 2930 2930 2930 2930 0
71 20250318 182200 11358490 2930 2930 2930 2930 0
72 20250318 182100 11358490 2930 2930 2930 2930 0
73 20250318 182000 11358490 2930 2930 2930 2930 0
74 20250318 181900 11358490 2930 2930 2930 2930 0
75 20250318 181800 11358490 2930 2930 2930 2930 0
76 20250318 181700 11358490 2930 2930 2930 2930 0
77 20250318 181600 11358490 2930 2930 2930 2930 0
78 20250318 181500 11358490 2930 2930 2930 2930 0
79 20250318 181400 11358490 2930 2930 2930 2930 0
80 20250318 181300 11358490 2930 2930 2930 2930 0
81 20250318 181200 11358490 2930 2930 2930 2930 0
82 20250318 181100 11358490 2930 2930 2930 2930 0
83 20250318 181000 11358490 2930 2930 2930 2930 0
84 20250318 180900 11358490 2930 2930 2930 2930 0
85 20250318 180800 11358490 2930 2930 2930 2930 0
86 20250318 180700 11358490 2930 2930 2930 2930 0
87 20250318 180600 11358490 2930 2930 2930 2930 0
88 20250318 180500 11358490 2930 2930 2930 2930 0
89 20250318 180400 11358490 2930 2930 2930 2930 0
90 20250318 180300 11358490 2930 2930 2930 2930 0
91 20250318 180200 11358490 2930 2930 2930 2930 0
92 20250318 180100 11358490 2930 2930 2930 2930 474
93 20250318 180000 11358490 2930 2930 2930 2930 0
94 20250318 175900 11358490 2930 2930 2930 2930 0
95 20250318 175800 11358490 2930 2930 2930 2930 0
96 20250318 175700 11358490 2930 2930 2930 2930 0
97 20250318 175600 11358490 2930 2930 2930 2930 0
98 20250318 175500 11358490 2930 2930 2930 2930 0
99 20250318 175400 11358490 2930 2930 2930 2930 0
100 20250318 175300 11358490 2930 2930 2930 2930 0
101 20250318 175200 11358490 2930 2930 2930 2930 0
102 20250318 175100 11358490 2930 2930 2930 2930 0
103 20250318 175000 11358490 2930 2930 2930 2930 0
104 20250318 174900 11358490 2930 2930 2930 2930 0
105 20250318 174800 11358490 2930 2930 2930 2930 0
106 20250318 174700 11358490 2930 2930 2930 2930 0
107 20250318 174600 11358490 2930 2930 2930 2930 0
108 20250318 174500 11358490 2930 2930 2930 2930 0
109 20250318 174400 11358490 2930 2930 2930 2930 0
110 20250318 174300 11358490 2930 2930 2930 2930 0
111 20250318 174200 11358490 2930 2930 2930 2930 0
112 20250318 174100 11358490 2930 2930 2930 2930 0
113 20250318 174000 11358490 2930 2930 2930 2930 0
114 20250318 173900 11358490 2930 2930 2930 2930 0
115 20250318 173800 11358490 2930 2930 2930 2930 0
116 20250318 173700 11358490 2930 2930 2930 2930 0
117 20250318 173600 11358490 2930 2930 2930 2930 0
118 20250318 173500 11358490 2930 2930 2930 2930 0
119 20250318 173400 11358490 2930 2930 2930 2930 0
120 20250318 173300 11358490 2930 2930 2930 2930 0
121 20250318 173200 11358490 2930 2930 2930 2930 0
122 20250318 173100 11358490 2930 2930 2930 2930 474
123 20250318 173000 11358490 2930 2930 2930 2930 0
124 20250318 172900 11358490 2930 2930 2930 2930 0
125 20250318 172800 11358490 2930 2930 2930 2930 0
126 20250318 172700 11358490 2930 2930 2930 2930 0
127 20250318 172600 11358490 2930 2930 2930 2930 0
128 20250318 172500 11358490 2930 2930 2930 2930 0
129 20250318 172400 11358490 2930 2930 2930 2930 0
130 20250318 172300 11358490 2930 2930 2930 2930 0
131 20250318 172200 11358490 2930 2930 2930 2930 0
132 20250318 172100 11358490 2930 2930 2930 2930 0
133 20250318 172000 11358490 2930 2930 2930 2930 0
134 20250318 171900 11358490 2930 2930 2930 2930 0
135 20250318 171800 11358490 2930 2930 2930 2930 0
136 20250318 171700 11358490 2930 2930 2930 2930 0
137 20250318 171600 11358490 2930 2930 2930 2930 0
138 20250318 171500 11358490 2930 2930 2930 2930 0
139 20250318 171400 11358490 2930 2930 2930 2930 0
140 20250318 171300 11358490 2930 2930 2930 2930 0
141 20250318 171200 11358490 2930 2930 2930 2930 0
142 20250318 171100 11358490 2930 2930 2930 2930 0
143 20250318 171000 11358490 2930 2930 2930 2930 0
144 20250318 170900 11358490 2930 2930 2930 2930 0
145 20250318 170800 11358490 2930 2930 2930 2930 0
146 20250318 170700 11358490 2930 2930 2930 2930 0
147 20250318 170600 11358490 2930 2930 2930 2930 0
148 20250318 170500 11358490 2930 2930 2930 2930 0
149 20250318 170400 11358490 2930 2930 2930 2930 0
150 20250318 170300 11358490 2930 2930 2930 2930 0
151 20250318 170200 11358490 2930 2930 2930 2930 0
152 20250318 170100 11358490 2930 2930 2930 2930 474
153 20250318 170000 11358490 2930 2930 2930 2930 0
154 20250318 165900 11358490 2930 2930 2930 2930 0
155 20250318 165800 11358490 2930 2930 2930 2930 0
156 20250318 165700 11358490 2930 2930 2930 2930 0
157 20250318 165600 11358490 2930 2930 2930 2930 0
158 20250318 165500 11358490 2930 2930 2930 2930 0
159 20250318 165400 11358490 2930 2930 2930 2930 0
160 20250318 165300 11358490 2930 2930 2930 2930 0
161 20250318 165200 11358490 2930 2930 2930 2930 0
162 20250318 165100 11358490 2930 2930 2930 2930 0
163 20250318 165000 11358490 2930 2930 2930 2930 0
164 20250318 164900 11358490 2930 2930 2930 2930 0
165 20250318 164800 11358490 2930 2930 2930 2930 0
166 20250318 164700 11358490 2930 2930 2930 2930 0
167 20250318 164600 11358490 2930 2930 2930 2930 0
168 20250318 164500 11358490 2930 2930 2930 2930 0
169 20250318 164400 11358490 2930 2930 2930 2930 0
170 20250318 164300 11358490 2930 2930 2930 2930 0
171 20250318 164200 11358490 2930 2930 2930 2930 0
172 20250318 164100 11358490 2930 2930 2930 2930 0
173 20250318 164000 11358490 2930 2930 2930 2930 0
174 20250318 163900 11358490 2930 2930 2930 2930 0
175 20250318 163800 11358490 2930 2930 2930 2930 0
176 20250318 163700 11358490 2930 2930 2930 2930 0
177 20250318 163600 11358490 2930 2930 2930 2930 0
178 20250318 163500 11358490 2930 2930 2930 2930 0
179 20250318 163400 11358490 2930 2930 2930 2930 0
180 20250318 163300 11358490 2930 2930 2930 2930 0
181 20250318 163200 11358490 2930 2930 2930 2930 0
182 20250318 163100 11358490 2930 2930 2930 2930 474
183 20250318 163000 11358490 2930 2930 2930 2930 0
184 20250318 162900 11358490 2930 2930 2930 2930 0
185 20250318 162800 11358490 2930 2930 2930 2930 0
186 20250318 162700 11358490 2930 2930 2930 2930 0
187 20250318 162600 11358490 2930 2930 2930 2930 0
188 20250318 162500 11358490 2930 2930 2930 2930 0
189 20250318 162400 11358490 2930 2930 2930 2930 0
190 20250318 162300 11358490 2930 2930 2930 2930 0
191 20250318 162200 11358490 2930 2930 2930 2930 0
192 20250318 162100 11358490 2930 2930 2930 2930 0
193 20250318 162000 11358490 2930 2930 2930 2930 0
194 20250318 161900 11358490 2930 2930 2930 2930 0
195 20250318 161800 11358490 2930 2930 2930 2930 0
196 20250318 161700 11358490 2930 2930 2930 2930 0
197 20250318 161600 11358490 2930 2930 2930 2930 0
198 20250318 161500 11358490 2930 2930 2930 2930 0
199 20250318 161400 11358490 2930 2930 2930 2930 0
200 20250318 161300 11358490 2930 2930 2930 2930 0
201 20250318 161200 11358490 2930 2930 2930 2930 0
202 20250318 161100 11358490 2930 2930 2930 2930 0
203 20250318 161000 11358490 2930 2930 2930 2930 0
204 20250318 160900 11358490 2930 2930 2930 2930 0
205 20250318 160800 11358490 2930 2930 2930 2930 0
206 20250318 160700 11358490 2930 2930 2930 2930 0
207 20250318 160600 11358490 2930 2930 2930 2930 0
208 20250318 160500 11358490 2930 2930 2930 2930 0
209 20250318 160400 11358490 2930 2930 2930 2930 0
210 20250318 160300 11358490 2930 2930 2930 2930 0
211 20250318 160200 11358490 2930 2930 2930 2930 0
212 20250318 160100 11358490 2930 2930 2930 2930 474
213 20250318 160000 11358490 2930 2930 2930 2930 0
214 20250318 155900 11358490 2930 2930 2930 2930 0
215 20250318 155800 11358490 2930 2930 2930 2930 0
216 20250318 155700 11358490 2930 2930 2930 2930 0
217 20250318 155600 11358490 2930 2930 2930 2930 0
218 20250318 155500 11358490 2930 2930 2930 2930 0
219 20250318 155400 11358490 2930 2930 2930 2930 0
220 20250318 155300 11358490 2930 2930 2930 2930 0
221 20250318 155200 11358490 2930 2930 2930 2930 0
222 20250318 155100 11358490 2930 2930 2930 2930 0
223 20250318 155000 11358490 2930 2930 2930 2930 0
224 20250318 154900 11358490 2930 2930 2930 2930 0
225 20250318 154800 11358490 2930 2930 2930 2930 0
226 20250318 154700 11358490 2930 2930 2930 2930 0
227 20250318 154600 11358490 2930 2930 2930 2930 0
228 20250318 154500 11358490 2930 2930 2930 2930 0
229 20250318 154400 11358490 2930 2930 2930 2930 0
230 20250318 154300 11358490 2930 2930 2930 2930 0
231 20250318 154200 11358490 2930 2930 2930 2930 0
232 20250318 154100 11358490 2930 2930 2930 2930 0
233 20250318 154000 11358490 2930 2930 2930 2930 0
234 20250318 153900 11358490 2930 2930 2930 2930 0
235 20250318 153800 11358490 2930 2930 2930 2930 0
236 20250318 153700 11358490 2930 2930 2930 2930 0
237 20250318 153600 11358490 2930 2930 2930 2930 0
238 20250318 153500 11358490 2930 2930 2930 2930 0
239 20250318 153400 11358490 2930 2930 2930 2930 0
240 20250318 153300 11358490 2930 2930 2930 2930 0
241 20250318 153200 11358490 2930 2930 2930 2930 0
242 20250318 153100 11358490 2930 2930 2930 2930 474
243 20250318 153000 11358490 2930 2930 2930 2930 474
244 20250318 152900 9969670 2955 2955 2955 2955 0
245 20250318 152800 9969670 2955 2955 2955 2955 0
246 20250318 152700 9969670 2955 2955 2955 2955 0
247 20250318 152600 9969670 2955 2955 2955 2955 0
248 20250318 152500 9969670 2955 2955 2955 2955 0
249 20250318 152400 9969670 2955 2955 2955 2955 0
250 20250318 152300 9969670 2955 2955 2955 2955 0
251 20250318 152200 9969670 2955 2955 2955 2955 0
252 20250318 152100 9969670 2955 2955 2955 2955 0
253 20250318 152000 9969670 2955 2955 2955 2955 0
254 20250318 151900 9969670 2955 2955 2955 2955 0
255 20250318 151800 9969670 2955 2955 2955 2955 1
256 20250318 151700 9966715 2955 2955 2955 2955 0
257 20250318 151600 9966715 2955 2955 2955 2955 0
258 20250318 151500 9966715 2955 2955 2955 2955 0
259 20250318 151400 9966715 2955 2955 2955 2955 0
260 20250318 151300 9966715 2955 2955 2955 2955 0
261 20250318 151200 9966715 2955 2955 2955 2955 0
262 20250318 151100 9966715 2955 2955 2955 2955 0
263 20250318 151000 9966715 2955 2955 2955 2955 0
264 20250318 150900 9966715 2955 2955 2955 2955 0
265 20250318 150800 9966715 2955 2955 2955 2955 0
266 20250318 150700 9966715 2955 2955 2955 2955 2
267 20250318 150600 9960805 2955 2955 2955 2955 0
268 20250318 150500 9960805 2955 2955 2955 2955 0
269 20250318 150400 9960805 2955 2955 2955 2955 0
270 20250318 150300 9960805 2955 2955 2955 2955 0
271 20250318 150200 9960805 2955 2955 2955 2955 0
272 20250318 150100 9960805 2955 2955 2955 2955 0
273 20250318 150000 9960805 2955 2955 2955 2955 0
274 20250318 145900 9960805 2955 2955 2955 2955 0
275 20250318 145800 9960805 2955 2955 2955 2955 0
276 20250318 145700 9960805 2955 2955 2955 2955 0
277 20250318 145600 9960805 2955 2955 2955 2955 1
278 20250318 145500 9957850 2955 2955 2955 2955 0
279 20250318 145400 9957850 2955 2955 2955 2955 0
280 20250318 145300 9957850 2955 2955 2955 2955 0
281 20250318 145200 9957850 2955 2955 2955 2955 0
282 20250318 145100 9957850 2955 2955 2955 2955 2
283 20250318 145000 9951940 2950 2950 2950 2950 0
284 20250318 144900 9951940 2950 2945 2950 2945 11
285 20250318 144800 9919495 2935 2935 2935 2935 0
286 20250318 144700 9919495 2935 2945 2945 2935 129
287 20250318 144600 9540865 2950 2950 2950 2950 0
288 20250318 144500 9540865 2950 2950 2950 2950 100
289 20250318 144400 9245865 2950 2950 2950 2950 0
290 20250318 144300 9245865 2950 2950 2950 2950 2
291 20250318 144200 9239965 2950 2950 2950 2950 0
292 20250318 144100 9239965 2950 2950 2950 2950 0
293 20250318 144000 9239965 2950 2950 2950 2950 0
294 20250318 143900 9239965 2950 2950 2950 2950 107
295 20250318 143800 8924315 2950 2950 2950 2950 0
296 20250318 143700 8924315 2950 2950 2950 2950 0
297 20250318 143600 8924315 2950 2950 2950 2950 1
298 20250318 143500 8921365 2945 2945 2945 2945 3
299 20250318 143400 8912530 2945 2940 2945 2940 59
300 20250318 143300 8739065 2940 2940 2940 2940 0
301 20250318 143200 8739065 2940 2950 2950 2940 442
302 20250318 143100 7439220 2955 2955 2955 2955 0
303 20250318 143000 7439220 2955 2955 2955 2955 0
304 20250318 142900 7439220 2955 2955 2955 2955 0
305 20250318 142800 7439220 2955 2955 2955 2955 0
306 20250318 142700 7439220 2955 2955 2955 2955 0
307 20250318 142600 7439220 2955 2955 2955 2955 0
308 20250318 142500 7439220 2955 2955 2955 2955 0
309 20250318 142400 7439220 2955 2955 2955 2955 0
310 20250318 142300 7439220 2955 2955 2955 2955 0
311 20250318 142200 7439220 2955 2955 2955 2955 0
312 20250318 142100 7439220 2955 2955 2955 2955 0
313 20250318 142000 7439220 2955 2955 2955 2955 0
314 20250318 141900 7439220 2955 2955 2955 2955 0
315 20250318 141800 7439220 2955 2955 2955 2955 0
316 20250318 141700 7439220 2955 2955 2955 2955 0
317 20250318 141600 7439220 2955 2955 2955 2955 0
318 20250318 141500 7439220 2955 2955 2955 2955 0
319 20250318 141400 7439220 2955 2955 2955 2955 0
320 20250318 141300 7439220 2955 2955 2955 2955 0
321 20250318 141200 7439220 2955 2955 2955 2955 3
322 20250318 141100 7430355 2960 2960 2960 2960 0
323 20250318 141000 7430355 2960 2960 2960 2960 0
324 20250318 140900 7430355 2960 2960 2960 2960 0
325 20250318 140800 7430355 2960 2960 2960 2960 0
326 20250318 140700 7430355 2960 2960 2960 2960 0
327 20250318 140600 7430355 2960 2960 2960 2960 0
328 20250318 140500 7430355 2960 2960 2960 2960 0
329 20250318 140400 7430355 2960 2960 2960 2960 0
330 20250318 140300 7430355 2960 2960 2960 2960 0
331 20250318 140200 7430355 2960 2960 2960 2960 0
332 20250318 140100 7430355 2960 2960 2960 2960 0
333 20250318 140000 7430355 2960 2960 2960 2960 0
334 20250318 135900 7430355 2960 2960 2960 2960 0
335 20250318 135800 7430355 2960 2960 2960 2960 0
336 20250318 135700 7430355 2960 2960 2960 2960 0
337 20250318 135600 7430355 2960 2960 2960 2955 4
338 20250318 135500 7418520 2960 2960 2960 2960 0
339 20250318 135400 7418520 2960 2960 2960 2960 0
340 20250318 135300 7418520 2960 2960 2960 2960 0
341 20250318 135200 7418520 2960 2960 2960 2960 0
342 20250318 135100 7418520 2960 2960 2960 2960 0
343 20250318 135000 7418520 2960 2960 2960 2960 0
344 20250318 134900 7418520 2960 2960 2960 2960 0
345 20250318 134800 7418520 2960 2960 2960 2960 0
346 20250318 134700 7418520 2960 2960 2960 2960 0
347 20250318 134600 7418520 2960 2960 2960 2960 0
348 20250318 134500 7418520 2960 2960 2960 2960 0
349 20250318 134400 7418520 2960 2960 2960 2960 0
350 20250318 134300 7418520 2960 2960 2960 2960 1
351 20250318 134200 7415560 2965 2965 2965 2965 0
352 20250318 134100 7415560 2965 2965 2965 2965 1
353 20250318 134000 7412595 2955 2955 2955 2955 0
354 20250318 133900 7412595 2955 2955 2955 2955 0
355 20250318 133800 7412595 2955 2955 2955 2955 0
356 20250318 133700 7412595 2955 2955 2955 2955 0
357 20250318 133600 7412595 2955 2955 2955 2955 0
358 20250318 133500 7412595 2955 2955 2955 2955 0
359 20250318 133400 7412595 2955 2955 2955 2955 0
360 20250318 133300 7412595 2955 2955 2955 2955 0
361 20250318 133200 7412595 2955 2955 2955 2955 0
362 20250318 133100 7412595 2955 2955 2955 2955 0
363 20250318 133000 7412595 2955 2955 2955 2955 0
364 20250318 132900 7412595 2955 2955 2955 2955 0
365 20250318 132800 7412595 2955 2955 2955 2955 0
366 20250318 132700 7412595 2955 2955 2955 2955 0
367 20250318 132600 7412595 2955 2955 2955 2955 1
368 20250318 132500 7409640 2950 2960 2960 2950 29
369 20250318 132400 7323980 2965 2965 2965 2965 0
370 20250318 132300 7323980 2965 2965 2965 2965 0
371 20250318 132200 7323980 2965 2965 2965 2965 0
372 20250318 132100 7323980 2965 2965 2965 2965 0
373 20250318 132000 7323980 2965 2965 2965 2965 0
374 20250318 131900 7323980 2965 2965 2965 2965 0
375 20250318 131800 7323980 2965 2965 2965 2965 0
376 20250318 131700 7323980 2965 2965 2965 2965 0
377 20250318 131600 7323980 2965 2965 2965 2965 0
378 20250318 131500 7323980 2965 2965 2965 2965 0
379 20250318 131400 7323980 2965 2965 2965 2965 0
380 20250318 131300 7323980 2965 2965 2965 2965 0
381 20250318 131200 7323980 2965 2965 2965 2965 0
382 20250318 131100 7323980 2965 2965 2965 2965 0
383 20250318 131000 7323980 2965 2965 2965 2965 0
384 20250318 130900 7323980 2965 2965 2965 2965 0
385 20250318 130800 7323980 2965 2965 2965 2965 0
386 20250318 130700 7323980 2965 2965 2965 2965 0
387 20250318 130600 7323980 2965 2965 2965 2965 0
388 20250318 130500 7323980 2965 2965 2965 2965 0
389 20250318 130400 7323980 2965 2965 2965 2965 0
390 20250318 130300 7323980 2965 2965 2965 2965 0
391 20250318 130200 7323980 2965 2965 2965 2965 0
392 20250318 130100 7323980 2965 2965 2965 2965 0
393 20250318 130000 7323980 2965 2965 2965 2965 0
394 20250318 125900 7323980 2965 2965 2965 2965 0
395 20250318 125800 7323980 2965 2965 2965 2965 0
396 20250318 125700 7323980 2965 2965 2965 2965 0
397 20250318 125600 7323980 2965 2965 2965 2965 0
398 20250318 125500 7323980 2965 2965 2965 2965 0
399 20250318 125400 7323980 2965 2965 2965 2965 0
400 20250318 125300 7323980 2965 2965 2965 2965 1
401 20250318 125200 7321015 2960 2960 2960 2960 0
402 20250318 125100 7321015 2960 2960 2960 2960 0
403 20250318 125000 7321015 2960 2960 2960 2960 0
404 20250318 124900 7321015 2960 2960 2960 2960 0
405 20250318 124800 7321015 2960 2960 2960 2960 10
406 20250318 124700 7291415 2965 2965 2965 2965 0
407 20250318 124600 7291415 2965 2965 2965 2965 0
408 20250318 124500 7291415 2965 2965 2965 2965 0
409 20250318 124400 7291415 2965 2965 2965 2965 0
410 20250318 124300 7291415 2965 2965 2965 2965 0
411 20250318 124200 7291415 2965 2965 2965 2965 0
412 20250318 124100 7291415 2965 2965 2965 2965 0
413 20250318 124000 7291415 2965 2965 2965 2965 0
414 20250318 123900 7291415 2965 2965 2965 2965 1
415 20250318 123800 7288450 2960 2960 2960 2960 1
416 20250318 123700 7285490 2955 2955 2955 2955 50
417 20250318 123600 7137740 2955 2965 2965 2955 450
418 20250318 123500 5807975 2970 2970 2970 2970 0
419 20250318 123400 5807975 2970 2970 2970 2970 0
420 20250318 123300 5807975 2970 2970 2970 2970 0
421 20250318 123200 5807975 2970 2970 2970 2970 0
422 20250318 123100 5807975 2970 2970 2970 2970 0
423 20250318 123000 5807975 2970 2970 2970 2970 0
424 20250318 122900 5807975 2970 2970 2970 2970 0
425 20250318 122800 5807975 2970 2970 2970 2970 0
426 20250318 122700 5807975 2970 2970 2970 2970 0
427 20250318 122600 5807975 2970 2970 2970 2970 0
428 20250318 122500 5807975 2970 2970 2970 2970 0
429 20250318 122400 5807975 2970 2970 2970 2970 0
430 20250318 122300 5807975 2970 2970 2970 2970 0
431 20250318 122200 5807975 2970 2970 2970 2970 1
432 20250318 122100 5805005 2970 2970 2970 2970 0
433 20250318 122000 5805005 2970 2970 2970 2970 0
434 20250318 121900 5805005 2970 2970 2970 2970 0
435 20250318 121800 5805005 2970 2970 2970 2970 0
436 20250318 121700 5805005 2970 2970 2970 2970 0
437 20250318 121600 5805005 2970 2970 2970 2970 0
438 20250318 121500 5805005 2970 2970 2970 2970 0
439 20250318 121400 5805005 2970 2955 2970 2955 2
440 20250318 121300 5799080 2950 2950 2950 2950 0
441 20250318 121200 5799080 2950 2960 2960 2950 200
442 20250318 121100 5209060 2965 2965 2965 2965 0
443 20250318 121000 5209060 2965 2965 2965 2965 0
444 20250318 120900 5209060 2965 2965 2965 2965 0
445 20250318 120800 5209060 2965 2965 2965 2965 0
446 20250318 120700 5209060 2965 2965 2965 2965 0
447 20250318 120600 5209060 2965 2965 2965 2965 0
448 20250318 120500 5209060 2965 2965 2965 2965 0
449 20250318 120400 5209060 2965 2965 2965 2965 0
450 20250318 120300 5209060 2965 2965 2965 2965 0
451 20250318 120200 5209060 2965 2965 2965 2965 0
452 20250318 120100 5209060 2965 2965 2965 2965 1
453 20250318 120000 5206095 2965 2965 2965 2965 0
454 20250318 115900 5206095 2965 2965 2965 2965 0
455 20250318 115800 5206095 2965 2965 2965 2965 0
456 20250318 115700 5206095 2965 2965 2965 2965 0
457 20250318 115600 5206095 2965 2965 2965 2965 0
458 20250318 115500 5206095 2965 2965 2965 2965 1
459 20250318 115400 5203130 2970 2970 2970 2970 0
460 20250318 115300 5203130 2970 2970 2970 2970 0
461 20250318 115200 5203130 2970 2970 2970 2970 0
462 20250318 115100 5203130 2970 2970 2970 2970 0
463 20250318 115000 5203130 2970 2970 2970 2970 0
464 20250318 114900 5203130 2970 2970 2970 2970 0
465 20250318 114800 5203130 2970 2970 2970 2970 0
466 20250318 114700 5203130 2970 2970 2970 2970 0
467 20250318 114600 5203130 2970 2970 2970 2970 0
468 20250318 114500 5203130 2970 2970 2970 2970 0
469 20250318 114400 5203130 2970 2970 2970 2970 0
470 20250318 114300 5203130 2970 2970 2970 2970 0
471 20250318 114200 5203130 2970 2970 2970 2970 0
472 20250318 114100 5203130 2970 2970 2970 2970 0
473 20250318 114000 5203130 2970 2970 2970 2970 0
474 20250318 113900 5203130 2970 2970 2970 2970 0
475 20250318 113800 5203130 2970 2970 2970 2970 0
476 20250318 113700 5203130 2970 2970 2970 2970 1
477 20250318 113600 5200160 2970 2970 2970 2970 0
478 20250318 113500 5200160 2970 2970 2970 2970 0
479 20250318 113400 5200160 2970 2970 2970 2970 0
480 20250318 113300 5200160 2970 2970 2970 2970 0
481 20250318 113200 5200160 2970 2970 2970 2970 0
482 20250318 113100 5200160 2970 2970 2970 2970 0
483 20250318 113000 5200160 2970 2970 2970 2970 0
484 20250318 112900 5200160 2970 2970 2970 2970 0
485 20250318 112800 5200160 2970 2970 2970 2970 0
486 20250318 112700 5200160 2970 2970 2970 2970 13
487 20250318 112600 5161550 2970 2970 2970 2970 0
488 20250318 112500 5161550 2970 2970 2970 2970 0
489 20250318 112400 5161550 2970 2970 2970 2970 43
490 20250318 112300 5033840 2970 2970 2970 2970 43
491 20250318 112200 4906130 2970 2970 2970 2970 0
492 20250318 112100 4906130 2970 2970 2970 2970 0
493 20250318 112000 4906130 2970 2970 2970 2970 0
494 20250318 111900 4906130 2970 2970 2970 2970 0
495 20250318 111800 4906130 2970 2970 2970 2970 0
496 20250318 111700 4906130 2970 2970 2970 2970 0
497 20250318 111600 4906130 2970 2970 2970 2970 0
498 20250318 111500 4906130 2970 2970 2970 2970 0
499 20250318 111400 4906130 2970 2970 2970 2970 0
500 20250318 111300 4906130 2970 2970 2970 2970 0
501 20250318 111200 4906130 2970 2970 2970 2970 1
502 20250318 111100 4903160 2955 2955 2955 2955 1
503 20250318 111000 4900205 2950 2950 2950 2950 164
504 20250318 110900 4416405 2950 2950 2950 2950 0
505 20250318 110800 4416405 2950 2950 2950 2950 0
506 20250318 110700 4416405 2950 2950 2950 2950 0
507 20250318 110600 4416405 2950 2950 2950 2950 0
508 20250318 110500 4416405 2950 2950 2950 2950 0
509 20250318 110400 4416405 2950 2950 2950 2950 0
510 20250318 110300 4416405 2950 2955 2955 2950 42
511 20250318 110200 4292500 2960 2960 2960 2960 0
512 20250318 110100 4292500 2960 2960 2960 2960 0
513 20250318 110000 4292500 2960 2960 2960 2960 0
514 20250318 105900 4292500 2960 2960 2960 2960 0
515 20250318 105800 4292500 2960 2965 2965 2960 9
516 20250318 105700 4265825 2960 2960 2960 2960 1
517 20250318 105600 4262865 2970 2970 2970 2970 0
518 20250318 105500 4262865 2970 2960 2970 2960 3
519 20250318 105400 4253975 2960 2960 2960 2960 0
520 20250318 105300 4253975 2960 2965 2965 2960 2
521 20250318 105200 4248050 2960 2955 2960 2955 104
522 20250318 105100 3940725 2960 2965 2965 2960 2
523 20250318 105000 3934800 2970 2970 2970 2970 0
524 20250318 104900 3934800 2970 2970 2970 2970 0
525 20250318 104800 3934800 2970 2970 2970 2970 0
526 20250318 104700 3934800 2970 2970 2970 2970 268
527 20250318 104600 3138840 2970 2970 2970 2970 237
528 20250318 104500 2434950 2970 2970 2970 2970 0
529 20250318 104400 2434950 2970 2970 2970 2970 0
530 20250318 104300 2434950 2970 2970 2970 2970 0
531 20250318 104200 2434950 2970 2970 2970 2970 0
532 20250318 104100 2434950 2970 2970 2970 2970 0
533 20250318 104000 2434950 2970 2970 2970 2970 0
534 20250318 103900 2434950 2970 2970 2970 2970 0
535 20250318 103800 2434950 2970 2970 2970 2970 1
536 20250318 103700 2431980 2965 2965 2965 2965 0
537 20250318 103600 2431980 2965 2965 2965 2965 3
538 20250318 103500 2423085 2965 2965 2965 2965 0
539 20250318 103400 2423085 2965 2965 2965 2965 0
540 20250318 103300 2423085 2965 2965 2965 2965 0
541 20250318 103200 2423085 2965 2965 2965 2965 150
542 20250318 103100 1978335 2965 2960 2965 2960 150
543 20250318 103000 1534005 2960 2960 2960 2960 0
544 20250318 102900 1534005 2960 2960 2960 2960 0
545 20250318 102800 1534005 2960 2960 2960 2960 0
546 20250318 102700 1534005 2960 2960 2960 2960 0
547 20250318 102600 1534005 2960 2960 2960 2955 19
548 20250318 102500 1477770 2960 2960 2960 2960 0
549 20250318 102400 1477770 2960 2960 2960 2960 0
550 20250318 102300 1477770 2960 2960 2960 2960 0
551 20250318 102200 1477770 2960 2960 2960 2960 0
552 20250318 102100 1477770 2960 2960 2960 2960 0
553 20250318 102000 1477770 2960 2960 2960 2960 1
554 20250318 101900 1474810 2960 2960 2960 2960 0
555 20250318 101800 1474810 2960 2960 2960 2960 0
556 20250318 101700 1474810 2960 2960 2960 2960 0
557 20250318 101600 1474810 2960 2960 2960 2960 1
558 20250318 101500 1471850 2965 2965 2965 2965 0
559 20250318 101400 1471850 2965 2965 2965 2965 0
560 20250318 101300 1471850 2965 2965 2965 2965 0
561 20250318 101200 1471850 2965 2965 2965 2965 0
562 20250318 101100 1471850 2965 2965 2965 2965 0
563 20250318 101000 1471850 2965 2965 2965 2965 0
564 20250318 100900 1471850 2965 2965 2965 2965 0
565 20250318 100800 1471850 2965 2965 2965 2965 1
566 20250318 100700 1468885 2970 2970 2970 2970 0
567 20250318 100600 1468885 2970 2970 2970 2970 0
568 20250318 100500 1468885 2970 2970 2970 2970 0
569 20250318 100400 1468885 2970 2970 2970 2970 0
570 20250318 100300 1468885 2970 2970 2970 2970 0
571 20250318 100200 1468885 2970 2970 2970 2970 0
572 20250318 100100 1468885 2970 2970 2970 2970 0
573 20250318 100000 1468885 2970 2970 2970 2970 0
574 20250318 095900 1468885 2970 2970 2970 2970 0
575 20250318 095800 1468885 2970 2970 2970 2970 0
576 20250318 095700 1468885 2970 2970 2970 2970 0
577 20250318 095600 1468885 2970 2970 2970 2970 0
578 20250318 095500 1468885 2970 2970 2970 2970 0
579 20250318 095400 1468885 2970 2970 2970 2970 0
580 20250318 095300 1468885 2970 2970 2970 2970 0
581 20250318 095200 1468885 2970 2970 2970 2970 0
582 20250318 095100 1468885 2970 2970 2970 2970 0
583 20250318 095000 1468885 2970 2970 2970 2970 1
584 20250318 094900 1465915 2960 2965 2965 2960 3
585 20250318 094800 1457025 2970 2970 2970 2970 2
586 20250318 094700 1451085 2970 2970 2970 2970 0
587 20250318 094600 1451085 2970 2970 2970 2970 0
588 20250318 094500 1451085 2970 2970 2970 2970 0
589 20250318 094400 1451085 2970 2970 2970 2970 0
590 20250318 094300 1451085 2970 2970 2970 2970 0
591 20250318 094200 1451085 2970 2970 2970 2970 0
592 20250318 094100 1451085 2970 2970 2970 2970 2
593 20250318 094000 1445145 2970 2970 2970 2970 0
594 20250318 093900 1445145 2970 2970 2970 2970 0
595 20250318 093800 1445145 2970 2970 2970 2970 2
596 20250318 093700 1439205 2970 2970 2970 2970 0
597 20250318 093600 1439205 2970 2970 2970 2970 0
598 20250318 093500 1439205 2970 2970 2970 2970 0
599 20250318 093400 1439205 2970 2970 2970 2970 2
600 20250318 093300 1433265 2970 2970 2970 2970 0
601 20250318 093200 1433265 2970 2970 2970 2970 0
602 20250318 093100 1433265 2970 2970 2970 2970 2
603 20250318 093000 1427325 2970 2970 2970 2970 0
604 20250318 092900 1427325 2970 2970 2970 2970 0
605 20250318 092800 1427325 2970 2970 2970 2970 0
606 20250318 092700 1427325 2970 2970 2970 2970 0
607 20250318 092600 1427325 2970 2970 2970 2970 12
608 20250318 092500 1391685 2970 2970 2970 2970 0
609 20250318 092400 1391685 2970 2970 2970 2970 0
610 20250318 092300 1391685 2970 2970 2970 2970 2
611 20250318 092200 1385745 2970 2965 2970 2965 2
612 20250318 092100 1379810 2955 2965 2965 2955 90
613 20250318 092000 1113830 2970 2970 2970 2970 0
614 20250318 091900 1113830 2970 2970 2970 2970 0
615 20250318 091800 1113830 2970 2970 2970 2970 3
616 20250318 091700 1104920 2970 2970 2970 2970 0
617 20250318 091600 1104920 2970 2970 2970 2970 1
618 20250318 091500 1101950 2965 2965 2965 2965 2
619 20250318 091400 1096020 2965 2955 2965 2955 14
620 20250318 091300 1054550 2970 2970 2970 2970 0
621 20250318 091200 1054550 2970 2970 2970 2970 0
622 20250318 091100 1054550 2970 2970 2970 2970 0
623 20250318 091000 1054550 2970 2970 2970 2970 1
624 20250318 090900 1051580 2970 2970 2970 2970 0
625 20250318 090800 1051580 2970 2970 2970 2970 0
626 20250318 090700 1051580 2970 2970 2970 2970 267
627 20250318 090600 258590 2970 2970 2970 2970 4
628 20250318 090500 246710 2970 2970 2970 2970 23
629 20250318 090400 178400 2970 2970 2970 2970 2
630 20250318 090300 172460 2970 2970 2970 2970 0
631 20250318 090200 172460 2970 2945 2970 2945 4
632 20250318 090100 160635 2955 2955 2955 2955 1
633 20250318 090000 157680 2920 2920 2920 2920 54

1
045300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10151583,0,30048685680,0.00
20250313,0,10151583,0,30200959425,0.00
20250312,0,10151583,0,30454749000,0.00
20250311,0,10151583,0,30302475255,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10151583 0 30048685680 0.00
3 20250313 0 10151583 0 30200959425 0.00
4 20250312 0 10151583 0 30454749000 0.00
5 20250311 0 10151583 0 30302475255 0.00